Dark

CRWV20270617C150
CRWV Jun 17 2027 150.00 Call (CRWV270617C00150000)
option OPRA

EOD

Jun 29, 2026

18.34-7.374%(-1.46)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	19.9400	19.9400	16.8000	18.3400	-7.374%	30	2,745	0.000%
2026-06-26	18.9800	19.8200	18.9800	19.8000	-8.121%	33	2,730	-7.374%
2026-06-25	23.1000	23.1000	21.3100	21.5500	-4.265%	44	2,707	-14.896%
2026-06-24	23.2300	23.4000	22.5100	22.5100	-9.960%	6	2,737	-18.525%
2026-06-23	23.5000	26.5000	23.5000	25.0000	-9.256%	12	2,735	-26.640%
2026-06-22	29.9000	30.1000	26.5000	27.5500	-11.129%	104	2,738	-33.430%
2026-06-18	32.2500	32.7000	31.0000	31.0000	+1.142%	44	2,813	-40.839%
2026-06-17	32.8100	34.1500	30.6500	30.6500	-2.853%	43	2,813	-40.163%
2026-06-16	30.0000	32.0000	29.3200	31.5500	+19.237%	44	2,813	-41.870%
2026-06-15	26.0000	26.6000	26.0000	26.4600	+5.000%	26	2,833	-30.688%
2026-06-12	22.0000	25.2000	22.0000	25.2000	+21.212%	26	2,833	-27.222%
2026-06-11	19.6100	20.7900	18.8500	20.7900	-2.349%	16	2,814	-11.785%
2026-06-10	20.5500	21.5000	20.5500	21.2900	-0.188%	54	2,819	-13.856%
2026-06-09	23.7000	23.7000	19.6600	21.3300	-12.546%	21	2,864	-14.018%
2026-06-08	22.5000	24.3900	22.5000	24.3900	+6.507%	54	2,866	-24.805%
2026-06-05	24.4200	24.4200	20.6000	22.9000	-16.788%	17	2,816	-19.913%
2026-06-04	26.8500	27.8000	25.7500	27.5200	-6.870%	25	2,813	-33.358%
2026-06-03	32.0000	32.0000	28.8400	29.5500	-12.574%	18	2,816	-37.936%
2026-06-02	39.9200	39.9200	33.5000	33.8000	-8.401%	36	2,813	-45.740%
2026-06-01	30.9000	38.9000	30.6000	36.9000	+32.734%	213	2,813	-50.298%
2026-05-29	26.0000	27.8000	24.0000	27.8000	+9.578%	26	2,856	-34.029%
2026-05-28	25.0000	27.5700	25.0000	25.3700	+4.403%	57	2,849	-27.710%
2026-05-27	24.0000	24.3500	22.5700	24.3000	-5.814%	64	2,845	-24.527%
2026-05-26	25.3000	26.6500	25.3000	25.8000	+2.584%	27	2,790	-28.915%
2026-05-22	25.4900	25.4900	25.1500	25.1500	-2.254%	9	2,778	-27.078%
2026-05-21	25.3500	25.8800	23.9000	25.7300	+14.356%	7	2,781	-28.721%
2026-05-20	21.2500	22.8000	21.2500	22.5000	+12.500%	58	2,781	-18.489%
2026-05-19	20.8800	21.1000	18.9700	20.0000	-6.367%	37	2,730	-8.300%
2026-05-18	24.3000	24.3000	20.7900	21.3600	-18.067%	90	2,730	-14.139%
2026-05-15	25.7500	26.2000	24.6200	26.0700	-10.103%	41	2,730	-29.651%
2026-05-14	30.0000	30.0000	29.0000	29.0000	+6.814%	9	2,725	-36.759%
2026-05-13	25.2000	27.3500	25.2000	27.1500	+14.316%	130	2,602	-32.449%
2026-05-12	25.2500	25.2500	22.1000	23.7500	-17.391%	27	2,602	-22.779%
2026-05-11	31.5000	31.5000	28.6500	28.7500	-2.211%	39	2,602	-36.209%
2026-05-08	32.5000	34.5000	27.4500	29.4000	-22.632%	79	2,607	-37.619%
2026-05-07	40.7300	41.1700	37.0200	38.0000	-14.299%	41	2,590	-51.737%
2026-05-06	43.5500	44.5000	40.2900	44.3400	+18.083%	75	2,586	-58.638%
2026-05-05	36.3000	38.4900	36.3000	37.5500	+0.670%	31	2,557	-51.158%
2026-05-04	37.8400	39.2500	36.8500	37.3000	+12.012%	98	2,549	-50.831%
2026-05-01	33.2500	33.3000	33.2500	33.3000	+13.652%	3	2,577	-44.925%
2026-04-30	30.6000	30.6000	29.3000	29.3000	-0.170%	14	2,577	-37.406%
2026-04-29	27.0000	30.3000	27.0000	29.3500	+13.540%	61	2,583	-37.513%
2026-04-28	24.9000	26.2500	24.9000	25.8500	-8.333%	71	2,578	-29.052%
2026-04-27	26.7000	28.2000	24.2500	28.2000	+6.135%	579	2,574	-34.965%
2026-04-24	30.0500	30.0500	25.0000	26.5700	-15.382%	1,106	2,472	-30.975%
2026-04-23	32.8600	33.4500	30.4000	31.4000	-7.647%	26	2,188	-41.592%
2026-04-22	30.8700	34.6500	30.8700	34.0000	+10.641%	49	2,190	-46.059%
2026-04-21	30.7300	30.7300	30.7300	30.7300	+2.433%	1	2,188	-40.319%
2026-04-20	27.4600	30.3500	27.4600	30.0000	-2.121%	7	2,188	-38.867%
2026-04-17	31.7500	31.7500	30.6500	30.6500	-6.924%	4	2,187	-40.163%
2026-04-16	32.9300	32.9300	32.9300	32.9300	+1.323%	1	2,185	-44.306%
2026-04-15	33.3500	33.3500	32.5000	32.5000	0.000%	2	2,185	-43.569%
2026-04-14	33.0500	33.0500	31.4800	32.5000	+12.457%	19	2,184	-43.569%
2026-04-13	25.0000	28.9400	25.0000	28.9000	+14.455%	28	2,174	-36.540%
2026-04-10	19.3500	25.2500	19.3500	25.2500	+32.616%	235	2,170	-27.366%
2026-04-09	16.6000	19.1000	14.9000	19.0400	+23.878%	1,079	2,153	-3.676%
2026-04-07	15.3700	15.3700	15.3700	15.3700	+11.216%	30	1,611	+19.323%
2026-04-02	13.8200	13.8200	13.8200	13.8200	+5.496%	1	1,580	+32.706%
2026-04-01	13.7000	14.0800	13.0400	13.1000	+6.764%	269	1,580	+40.000%
2026-03-31	11.8200	12.2700	10.8000	12.2700	+28.347%	260	1,686	+49.470%
2026-03-30	12.2000	12.2000	9.5600	9.5600	-22.276%	646	1,841	+91.841%
2026-03-27	13.5700	13.5700	11.7900	12.3000	-17.004%	351	1,558	+49.106%
2026-03-26	17.5700	17.5700	14.8200	14.8200	-16.271%	149	1,510	+23.752%
2026-03-25	17.7500	18.0900	17.7000	17.7000	+12.025%	240	1,443	+3.616%
2026-03-24	15.7400	16.2500	15.2300	15.8000	+1.347%	82	1,345	+16.076%
2026-03-23	15.9800	16.5500	15.5900	15.5900	+2.633%	69	1,370	+17.640%
2026-03-20	15.2600	15.9500	14.5900	15.1900	-1.428%	40	1,313	+20.737%
2026-03-19	15.4600	15.8300	15.1400	15.4100	-4.582%	74	1,329	+19.014%
2026-03-18	15.6900	16.1500	15.6900	16.1500	-4.494%	3	1,277	+13.560%
2026-03-17	16.9100	16.9100	16.9100	16.9100	-1.686%	1	1,277	+8.457%
2026-03-16	17.0500	17.5500	17.0200	17.2000	+1.896%	8	1,277	+6.628%
2026-03-13	16.5700	17.2900	16.5700	16.8800	+0.716%	26	1,281	+8.649%
2026-03-12	16.5000	16.7800	16.5000	16.7600	-2.331%	6	1,291	+9.427%
2026-03-11	16.5500	17.2000	16.5500	17.1600	+23.899%	15	1,291	+6.876%
2026-03-10	14.6100	14.6100	13.8500	13.8500	+6.538%	50	1,301	+32.419%
2026-03-09	12.9300	13.4900	12.9300	13.0000	-4.482%	36	1,315	+41.077%
2026-03-06	13.0000	15.4900	13.0000	13.6100	-7.036%	825	1,296	+34.754%
2026-03-05	15.8700	15.8700	14.6400	14.6400	+4.946%	3	475	+25.273%
2026-03-03	13.4500	13.9900	13.4500	13.9500	-10.289%	28	474	+31.470%
2026-03-02	17.0000	17.0000	15.5500	15.5500	-1.018%	531	476	+17.942%
2026-02-27	19.0000	19.0000	15.4900	15.7100	-44.112%	79	97	+16.741%
2026-02-26	28.1100	28.1100	28.1100	28.1100	-5.354%	4	94	-34.756%
2026-02-25	29.6000	29.7000	29.6000	29.7000	+1.887%	13	84	-38.249%
2026-02-24	28.5000	29.1500	28.5000	29.1500	+21.206%	4	84	-37.084%
2026-02-20	23.4700	24.0500	23.4400	24.0500	-10.161%	21	85	-23.742%
2026-02-19	26.8600	26.8600	26.7700	26.7700	-5.640%	2	103	-31.490%
2026-02-13	28.3700	28.3700	28.3700	28.3700	+3.540%	50	60	-35.354%
2026-02-12	27.4000	27.4000	27.4000	27.4000	+2.048%	8	60	-33.066%
2026-02-11	26.8500	26.8500	26.8500	26.8500	-4.107%	1	52	-31.695%
2026-02-09	28.0000	28.0000	28.0000	28.0000	+59.181%	2	51	-34.500%
2026-02-05	17.3000	17.5900	17.3000	17.5900	-10.118%	6	53	+4.264%
2026-02-04	22.2000	22.2000	19.2100	19.5700	-13.751%	11	51	-6.285%
2026-02-03	22.0100	22.8000	22.0100	22.6900	-16.273%	6	41	-19.171%
2026-01-29	28.2000	28.2000	27.0700	27.1000	-15.127%	6	37	-32.325%
2026-01-28	31.9300	31.9300	31.9300	31.9300	-4.743%	1	35	-42.562%
2026-01-27	35.0200	35.0200	33.5200	33.5200	+10.154%	2	34	-45.286%
2026-01-26	31.6500	31.6700	30.4300	30.4300	+22.062%	3	33	-39.731%
2026-01-23	24.9100	24.9300	24.9100	24.9300	-2.235%	2	32	-26.434%
2026-01-20	25.5000	25.5000	25.5000	25.5000	+15.909%	2	32	-28.078%
2026-01-14	22.0000	22.0000	22.0000	22.0000	+40.127%	1	32	-16.636%
2026-01-07	15.7000	15.7000	15.7000	15.7000	-2.967%	3	32	+16.815%
2026-01-06	16.1800	16.1800	16.1800	16.1800	-3.403%	1	32	+13.350%
2026-01-05	16.7500	16.7500	16.7500	16.7500	-5.687%	19	30	+9.493%
2026-01-02	17.7500	17.7600	17.7500	17.7600	+48.619%	2	30	+3.266%
2025-12-17	12.9500	12.9500	11.9500	11.9500	-6.641%	3	30	+53.473%
2025-12-16	12.7000	12.9000	12.7000	12.8000	-16.340%	7	30	+43.281%
2025-12-15	15.3000	15.3000	15.3000	15.3000	-22.018%	3	26	+19.869%
2025-12-11	19.6200	19.6200	19.6200	19.6200	-18.079%	1	29	-6.524%
2025-12-04	21.0000	23.9500	20.3000	23.9500	+29.459%	10	30	-23.424%
2025-11-28	18.5000	18.5000	18.5000	18.5000	+2.210%	1	38	-0.865%
2025-11-26	18.1200	18.1200	18.1000	18.1000	+10.030%	2	38	+1.326%
2025-11-25	16.4500	16.4500	16.4500	16.4500	-9.015%	1	38	+11.489%
2025-11-24	17.9700	18.0800	17.9700	18.0800	-15.907%	2	37	+1.438%
2025-11-20	22.4200	22.4200	21.5000	21.5000	+13.158%	3	37	-14.698%
2025-11-19	19.8000	19.8000	19.0000	19.0000	+5.556%	18	37	-3.474%
2025-11-18	18.0000	18.0000	18.0000	18.0000	0.000%	8	22	+1.889%
2025-11-17	19.3000	19.3000	18.0000	18.0000	-14.081%	4	22	+1.889%
2025-11-14	20.9000	20.9500	20.8500	20.9500	+6.888%	22	21	-12.458%
2025-11-13	20.4000	20.8000	19.0000	19.6000	-20.065%	11	16	-6.429%
2025-11-12	26.1400	26.2500	24.5200	24.5200	-3.465%	7	6	-25.204%
2025-11-11	26.2800	26.3700	25.4000	25.4000	-28.451%	3	3	-27.795%
2025-11-10	35.5000	35.5000	35.5000	35.5000	+7.348%	1	2	-48.338%
2025-11-07	33.0700	33.0700	33.0700	33.0700	0.000%	1	0	-44.542%

.dark-mode .NR0bLr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NR0bLr{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C150CRWV Jun 17 2027 150.00 Call (CRWV270617C00150000)option OPRA

CRWV20270617C150
CRWV Jun 17 2027 150.00 Call (CRWV270617C00150000)
option OPRA